Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,35+0,45 (+0,23%)
No fechamento: 04:00PM EDT
200,19 -0,16 (-0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:218.00
Opções de comprapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240624C002180002024-06-12 2:15PM EDT2024-06-240.140.000.010.00--16943.75%
IWM240625C002180002024-06-12 9:30AM EDT2024-06-250.180.000.010.00--3435.94%
IWM240628C002180002024-06-21 1:30PM EDT2024-06-280.010.010.02-0.02-66.67%412,53327.34%
IWM240705C002180002024-06-21 3:44PM EDT2024-07-050.040.040.06-0.03-42.86%4425,16721.58%
IWM240712C002180002024-06-21 3:48PM EDT2024-07-120.120.120.14-0.09-42.86%567220.02%
IWM240719C002180002024-06-21 3:45PM EDT2024-07-190.180.210.22-0.07-28.00%805,22418.80%
IWM240726C002180002024-06-18 4:03PM EDT2024-07-260.320.340.36-0.19-37.25%64418.63%
IWM240802C002180002024-06-21 4:00PM EDT2024-08-020.550.540.57-0.04-6.78%72518.97%
IWM240816C002180002024-06-21 1:34PM EDT2024-08-160.930.960.99-0.13-12.26%2233,98219.13%
IWM240920C002180002024-06-21 3:05PM EDT2024-09-202.032.182.22-0.57-21.92%2313,46819.79%
IWM241220C002180002024-06-21 2:34PM EDT2024-12-205.235.485.56-0.62-10.60%23,49221.20%
IWM250117C002180002024-06-21 3:52PM EDT2025-01-176.186.296.39-0.47-7.07%8153321.26%
IWM250620C002180002024-06-18 1:17PM EDT2025-06-2011.4911.0411.440.00-2019322.85%
IWM251219C002180002024-06-10 10:44AM EDT2025-12-1916.7415.7117.090.00-220324.54%
IWM260116C002180002024-06-14 3:04PM EDT2026-01-1616.0616.2117.690.00-474924.54%
Opções de vendapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628P002180002024-05-30 3:24PM EDT2024-06-2814.5617.3617.480.00-600.00%
IWM240705P002180002024-06-12 11:01AM EDT2024-07-0511.8817.3617.480.00--00.00%
IWM240712P002180002024-06-12 1:56PM EDT2024-07-1212.3117.3617.480.00--00.00%
IWM240719P002180002024-06-17 2:56PM EDT2024-07-1917.7017.3617.480.00-420.00%
IWM240726P002180002024-06-13 3:25PM EDT2024-07-2616.1017.3617.480.00-18000.00%
IWM240816P002180002024-06-21 10:48AM EDT2024-08-1618.1217.4217.55+0.47+2.66%12240.00%
IWM240920P002180002024-06-13 1:05PM EDT2024-09-2016.8517.7317.860.00-1175010.25%
IWM241220P002180002024-06-14 3:53PM EDT2024-12-2020.7419.1519.470.00-12712.96%
IWM241231P002180002024-04-05 3:47PM EDT2024-12-3118.8819.5720.070.00-1114.05%
IWM250117P002180002024-04-29 2:11PM EDT2025-01-1721.3418.8319.150.00-25511.26%
IWM250331P002180002024-05-06 12:11PM EDT2025-03-3119.7518.0818.600.00-218.39%
IWM250620P002180002024-05-06 12:10PM EDT2025-06-2020.8819.1119.830.00-279.82%
IWM251219P002180002023-12-18 3:27PM EDT2025-12-1928.3429.9132.980.00--1122.75%
IWM260116P002180002024-01-09 10:30AM EDT2026-01-1631.280.000.000.00--40.00%